We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -3.43661971831 | 17.75 | 17.97 | 16.56 | 452420 | 17.01226648 | CS |
| 4 | -0.11 | -0.63768115942 | 17.25 | 18.32 | 16.56 | 349921 | 17.44715921 | CS |
| 12 | -2.07 | -10.7756376887 | 19.21 | 19.69 | 16.56 | 399334 | 18.23163617 | CS |
| 26 | -2.57 | -13.0390664637 | 19.71 | 22.34 | 16.56 | 452830 | 19.51191291 | CS |
| 52 | 3.95 | 29.946929492 | 13.19 | 22.34 | 12.72 | 432957 | 17.8178614 | CS |
| 156 | 7.73 | 82.1466524973 | 9.41 | 22.34 | 7.12 | 419324 | 12.43034524 | CS |
| 260 | 2.34 | 15.8108108108 | 14.8 | 22.34 | 6.51 | 562190 | 11.81852602 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715808600 | 17.14 | -0.06 | -0.35 | 17.21 | 17.38 | 16.89 | 204700 |
| 1715722200 | 17.2 | 0.04 | 0.23 | 17.12 | 17.48 | 17.11 | 235300 |
| 1715635800 | 17.16 | 0.36 | 2.14 | 16.88 | 17.37 | 16.87 | 207300 |
| 1715376600 | 16.8 | -0.1 | -0.59 | 16.9 | 17.51 | 16.66 | 932300 |
| 1715290140 | 16.9 | -1 | -5.59 | 17.49 | 17.49 | 16.559999 | 664500 |
| 1715203800 | 17.9 | 0.12 | 0.67 | 17.75 | 17.97 | 17.5 | 222700 |
| 1715117400 | 17.78 | 0.27 | 1.54 | 17.55 | 17.98 | 17.55 | 206600 |
| 1715031000 | 17.51 | -0.18 | -1.02 | 17.69 | 18.12 | 17.51 | 250200 |
| 1714771800 | 17.69 | 0.29 | 1.67 | 17.68 | 18 | 17.56 | 387600 |
| 1714685400 | 17.4 | -0.24 | -1.36 | 17.75 | 18.18 | 17.17 | 587100 |
| 1714512600 | 17.64 | -0.63 | -3.45 | 18.18 | 18.32 | 17.62 | 419500 |
| 1714426200 | 18.27 | 0.14 | 0.77 | 18.13 | 18.32 | 18.05 | 146900 |
| 1714167000 | 18.13 | 0.34 | 1.91 | 17.8 | 18.23 | 17.68 | 319800 |
| 1714080540 | 17.79 | 0.16 | 0.91 | 17.56 | 17.79 | 17.17 | 253100 |
| 1713994200 | 17.63 | 0.31 | 1.79 | 17.32 | 17.85 | 17.18 | 289700 |
| 1713907800 | 17.32 | -0.4 | -2.26 | 17.23 | 17.44 | 16.95 | 238000 |
| 1713821340 | 17.72 | 0.1 | 0.57 | 17.72 | 17.95 | 17.57 | 291600 |
| 1713562200 | 17.62 | -0.14 | -0.79 | 17.64 | 17.88 | 17.47 | 237700 |
| 1713475800 | 17.76 | 0.13 | 0.74 | 17.66 | 17.83 | 17.4 | 337500 |
| 1713389400 | 17.63 | 0.53 | 3.10 | 17.25 | 17.63 | 17.18 | 421100 |
| 1713302940 | 17.1 | -0.33 | -1.89 | 17.1 | 17.28 | 16.89 | 520300 |
| 1713216600 | 17.43 | 0.04 | 0.23 | 17.24 | 17.52 | 17.08 | 455600 |
| 1712957400 | 17.39 | -0.51 | -2.85 | 17.92 | 17.96 | 17.22 | 769700 |
| 1712870940 | 17.9 | -0.2 | -1.10 | 18.12 | 18.28 | 17.9 | 434200 |
| 1712784540 | 18.1 | -0.72 | -3.83 | 18.87 | 18.87 | 18.1 | 392700 |
| 1712698140 | 18.82 | 0.14 | 0.75 | 18.64 | 19.24 | 18.46 | 276800 |
| 1712611740 | 18.68 | 0.03 | 0.16 | 18.44 | 18.73 | 18.14 | 225600 |
| 1712352600 | 18.65 | 0.14 | 0.76 | 18.58 | 18.65 | 18.04 | 436300 |
| 1712266140 | 18.51 | -0.78 | -4.04 | 19.41 | 19.62 | 18.48 | 499600 |
| 1712179740 | 19.29 | 0.25 | 1.31 | 18.83 | 19.29 | 18.3 | 503800 |
| 1712093400 | 19.04 | 0.71 | 3.87 | 18.33 | 19.09 | 18.29 | 510900 |
| 1712006940 | 18.33 | -0.16 | -0.87 | 18.36 | 18.7 | 18.13 | 425000 |
| 1711661400 | 18.49 | 0.42 | 2.32 | 18.19 | 18.84 | 18.11 | 397300 |
| 1711574940 | 18.07 | -0.13 | -0.71 | 18.2 | 18.38 | 17.94 | 431300 |
| 1711488540 | 18.2 | -0.3 | -1.62 | 18.6 | 18.6 | 18.2 | 388600 |
| 1711402140 | 18.5 | -0.33 | -1.75 | 18.75 | 18.96 | 18.32 | 430000 |
| 1711143000 | 18.83 | 0.22 | 1.18 | 18.65 | 18.83 | 18.52 | 233000 |
| 1711056600 | 18.61 | -0.11 | -0.59 | 18.71 | 18.95 | 18.5 | 203300 |
| 1710970200 | 18.72 | 0.52 | 2.86 | 18.16 | 18.81 | 18.15 | 327500 |
| 1710883740 | 18.2 | 0.05 | 0.28 | 18.17 | 18.47 | 18.09 | 280300 |
| 1710797400 | 18.15 | -0.16 | -0.87 | 18.42 | 18.48 | 18.15 | 236200 |
| 1710538200 | 18.31 | -0.24 | -1.29 | 18.44 | 18.46 | 18.02 | 311500 |
| 1710451740 | 18.55 | 0.13 | 0.71 | 18.59 | 18.81 | 18.25 | 276100 |
| 1710365400 | 18.42 | -0.43 | -2.28 | 18.9 | 18.9 | 18.35 | 335100 |
| 1710278940 | 18.85 | 0.31 | 1.67 | 18.51 | 18.98 | 18.36 | 312600 |
| 1710192600 | 18.54 | 0.01 | 0.05 | 18.47 | 19.04 | 18.39 | 253900 |
| 1709933400 | 18.53 | -0.69 | -3.59 | 18.98 | 19.14 | 18.45 | 526200 |
| 1709847000 | 19.22 | 0.41 | 2.18 | 19.14 | 19.69 | 18.81 | 1125900 |
| 1709760540 | 18.81 | 0.46 | 2.51 | 18.48 | 18.81 | 18.26 | 479800 |
| 1709674200 | 18.35 | -0.21 | -1.13 | 18.47 | 18.66 | 18.21 | 604500 |
| 1709587740 | 18.56 | -0.41 | -2.16 | 18.97 | 19.36 | 18.36 | 417600 |
| 1709328600 | 18.97 | 0.28 | 1.50 | 18.54 | 19.12 | 18.54 | 672200 |
| 1709242200 | 18.69 | -0.49 | -2.55 | 19.18 | 19.18 | 18.21 | 652200 |
| 1709155800 | 19.18 | -0.27 | -1.39 | 19.39 | 19.43 | 18.92 | 342800 |
| 1709069400 | 19.45 | 0.41 | 2.15 | 19.07 | 19.52 | 19.05 | 343000 |
| 1708983000 | 19.04 | 0.12 | 0.63 | 18.92 | 19.24 | 18.81 | 184600 |
| 1708723800 | 18.92 | -0.42 | -2.17 | 19.31 | 19.43 | 18.75 | 612200 |
| 1708637400 | 19.34 | 0.29 | 1.52 | 19.05 | 19.6 | 18.89 | 286500 |
| 1708550940 | 19.05 | -0.16 | -0.83 | 19.21 | 19.41 | 18.76 | 398200 |
| 1708464600 | 19.21 | -0.59 | -2.98 | 19.59 | 19.71 | 19.21 | 307100 |
| 1708378200 | 19.8 | 0.21 | 1.07 | 19.58 | 19.99 | 19.13 | 222800 |
| 1708119000 | 19.59 | 0.45 | 2.35 | 19.15 | 19.74 | 18.9 | 416500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
